Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ML Capital Group Inc (OP: MLCG )

N/A UNCHANGED
Last Price Updated: 11:52 AM EST, Jan 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.3800 0.5600 0.3700 0.5600 4,987 -0.02(-4.11%)
Sep 29, 2021 0.4800 0.5880 0.4800 0.5840 10,521 +0.10(+21.67%)
Sep 28, 2021 0.4700 0.5600 0.2950 0.4800 18,145 +0.35(+268.95%)
Sep 24, 2021 0.1301 0.1301 0.1301 0 +0.00(+3.83%)
Sep 22, 2021 0.1253 0.1253 0.1253 0 +0.01(+4.33%)
Sep 21, 2021 0.1200 0.1201 0.1200 0.1201 211 +0.00(+0.08%)
Sep 20, 2021 0.1300 0.1300 0.1200 0.1200 2,945 -0.00(-2.44%)
Sep 17, 2021 0.1230 0.1230 0.1230 0.1230 541 +0.00(+0.00%)
Sep 15, 2021 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Sep 09, 2021 0.1230 0.1230 0.1230 37 -0.23(-64.86%)
Sep 02, 2021 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Sep 01, 2021 0.1400 0.2900 0.1300 0.2900 26,525 -0.16(-35.56%)
Aug 31, 2021 0.1215 0.5499 0.1215 0.4500 817 +0.20(+80.00%)
Aug 30, 2021 0.2225 0.2500 0.2225 0.2500 1,201 +0.00(+0.00%)
Aug 27, 2021 0.1220 0.2500 0.1220 0.2500 10,374 +0.05(+25.00%)
Aug 26, 2021 0.1900 0.2001 0.1900 0.2000 2,709 -0.14(-41.18%)
Aug 25, 2021 0.2600 0.4000 0.1170 0.3400 10,205 -0.02(-5.56%)
Aug 24, 2021 0.3600 0.3600 0.3600 0.3600 5,135 -0.14(-27.27%)
Aug 23, 2021 0.4000 0.4950 0.3600 0.4950 6,490 -0.08(-14.66%)
Aug 20, 2021 0.4900 0.5900 0.4900 0.5800 4,028 -0.07(-10.77%)
Aug 18, 2021 0.6500 0.6500 0.6500 24 -0.04(-5.80%)
Aug 16, 2021 0.6900 0.6900 0.6900 99 -0.05(-6.76%)
Aug 13, 2021 0.5102 0.7500 0.5000 0.7400 22,547 -0.01(-1.33%)
Aug 10, 2021 0.7500 0.7500 0.7500 56 +0.01(+1.35%)
Aug 09, 2021 0.7750 0.7800 0.6000 0.7400 9,684 -0.07(-8.64%)
Aug 06, 2021 0.7100 0.8100 0.7100 0.8100 2,751 -0.07(-7.95%)
Aug 04, 2021 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Aug 03, 2021 0.6800 0.8500 0.6800 0.8400 625 -0.06(-6.67%)
Aug 02, 2021 0.7200 0.9000 0.7200 0.9000 1,251 -0.07(-7.22%)
Jul 30, 2021 0.8000 0.9700 0.8000 0.9700 3,120 +0.14(+16.87%)
Jul 29, 2021 0.7500 0.8750 0.7100 0.8300 5,250 -0.15(-15.05%)
Jul 28, 2021 0.9800 1.000 0.7200 0.9770 5,923 -0.00(-0.31%)
Jul 26, 2021 0.9800 0.9800 0.9800 0 +0.08(+9.50%)
Jul 23, 2021 0.7000 0.8950 0.6250 0.8950 24,204 +0.07(+8.09%)
Jul 22, 2021 0.7300 0.8900 0.7050 0.8280 20,571 +0.19(+29.37%)
Jul 21, 2021 0.6100 0.7300 0.6100 0.6400 12,638 +0.03(+4.92%)
Jul 20, 2021 0.6625 0.7185 0.6100 0.6100 15,189 -0.09(-12.48%)
Jul 19, 2021 0.6990 0.7195 0.6970 0.6970 7,671 -0.00(-0.29%)
Jul 16, 2021 0.7275 0.7650 0.6200 0.6990 18,675 -0.14(-16.79%)
Jul 15, 2021 0.8250 0.9100 0.7300 0.8400 31,496 -0.04(-4.55%)
Jul 14, 2021 0.8885 1.000 0.8800 0.8800 25,371 -0.16(-15.38%)
Jul 13, 2021 1.000 1.150 0.8500 1.040 63,689 +0.04(+4.00%)
Jul 12, 2021 1.000 1.000 0.8310 1.000 47,258 +0.02(+2.04%)
Jul 09, 2021 0.6000 0.9800 0.5800 0.9800 52,341 +0.30(+44.12%)
Jul 08, 2021 0.5800 0.6800 0.5800 0.6800 18,776 +0.03(+4.65%)
Jul 07, 2021 0.7130 0.7200 0.5550 0.6498 25,507 -0.07(-9.75%)
Jul 06, 2021 0.6520 0.7900 0.6000 0.7200 39,396 -0.02(-2.70%)
Jul 02, 2021 0.6300 0.7900 0.5600 0.7400 48,488 +0.11(+17.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.